Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.990 | 4.080 | 3.950 | 4.050 | 4.050 | 15,619,376 |
| 2025-07-18 | 4.030 | 4.040 | 3.930 | 3.990 | 3.990 | 12,130,938 |
| 2025-07-17 | 4.010 | 4.040 | 3.980 | 4.020 | 4.020 | 12,082,738 |
| 2025-07-16 | 3.900 | 4.010 | 3.890 | 4.000 | 4.000 | 19,586,583 |
| 2025-07-15 | 3.970 | 3.990 | 3.830 | 3.910 | 3.910 | 17,403,971 |
| 2025-07-14 | 3.980 | 4.000 | 3.940 | 3.970 | 3.970 | 16,530,091 |
| 2025-07-11 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 10,578,573 |
| 2025-07-10 | 3.970 | 4.020 | 3.970 | 3.990 | 3.990 | 12,638,819 |
| 2025-07-09 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 9,284,769 |
| 2025-07-08 | 3.980 | 4.020 | 3.950 | 3.990 | 3.990 | 10,459,194 |
| 2025-07-07 | 3.930 | 3.990 | 3.930 | 3.970 | 3.970 | 10,434,800 |
| 2025-07-04 | 3.960 | 3.990 | 3.920 | 3.960 | 3.960 | 10,374,286 |
| 2025-07-03 | 3.910 | 3.980 | 3.890 | 3.960 | 3.960 | 13,968,053 |
| 2025-07-02 | 3.930 | 3.960 | 3.880 | 3.910 | 3.910 | 16,161,391 |
| 2025-07-01 | 3.880 | 3.930 | 3.850 | 3.900 | 3.900 | 12,281,180 |
| 2025-06-30 | 3.890 | 3.930 | 3.840 | 3.880 | 3.880 | 8,710,444 |
| 2025-06-27 | 3.860 | 3.900 | 3.830 | 3.850 | 3.850 | 9,020,768 |
| 2025-06-26 | 3.850 | 3.880 | 3.810 | 3.830 | 3.830 | 8,703,074 |
| 2025-06-25 | 3.850 | 3.870 | 3.800 | 3.850 | 3.850 | 10,315,831 |
| 2025-06-24 | 3.780 | 3.850 | 3.750 | 3.840 | 3.840 | 8,889,009 |
| 2025-06-23 | 3.670 | 3.770 | 3.640 | 3.740 | 3.740 | 9,838,346 |
| 2025-06-20 | 3.740 | 3.750 | 3.680 | 3.700 | 3.700 | 9,397,306 |
| 2025-06-19 | 3.840 | 3.860 | 3.700 | 3.710 | 3.710 | 14,377,415 |
| 2025-06-18 | 3.860 | 3.890 | 3.820 | 3.840 | 3.840 | 14,121,802 |
| 2025-06-17 | 3.890 | 3.950 | 3.840 | 3.860 | 3.860 | 13,738,336 |
| 2025-06-16 | 3.860 | 3.920 | 3.830 | 3.880 | 3.880 | 10,244,756 |
| 2025-06-13 | 3.970 | 3.990 | 3.840 | 3.860 | 3.860 | 14,212,705 |
| 2025-06-12 | 3.980 | 3.980 | 3.920 | 3.980 | 3.980 | 11,375,066 |
| 2025-06-11 | 3.980 | 4.020 | 3.950 | 3.980 | 3.980 | 12,800,645 |
| 2025-06-10 | 4.010 | 4.050 | 3.930 | 3.980 | 3.980 | 21,757,470 |
| 2025-06-09 | 3.950 | 4.030 | 3.950 | 4.000 | 4.000 | 16,305,268 |
| 2025-06-06 | 3.950 | 4.000 | 3.910 | 3.950 | 3.950 | 12,937,168 |
| 2025-06-05 | 3.990 | 4.010 | 3.930 | 3.970 | 3.970 | 20,936,371 |
| 2025-06-04 | 3.970 | 3.990 | 3.900 | 3.990 | 3.990 | 21,848,711 |
| 2025-06-03 | 3.820 | 4.010 | 3.820 | 3.970 | 3.970 | 29,540,949 |
| 2025-05-30 | 3.860 | 3.940 | 3.820 | 3.850 | 3.850 | 16,675,655 |
| 2025-05-29 | 3.820 | 3.910 | 3.780 | 3.870 | 3.870 | 22,591,264 |
| 2025-05-28 | 3.800 | 3.920 | 3.760 | 3.830 | 3.830 | 28,979,672 |
| 2025-05-27 | 3.680 | 3.980 | 3.670 | 3.810 | 3.810 | 36,596,713 |
| 2025-05-26 | 3.750 | 3.750 | 3.640 | 3.690 | 3.690 | 11,201,384 |
| 2025-05-23 | 3.790 | 3.800 | 3.680 | 3.720 | 3.720 | 15,755,948 |
| 2025-05-22 | 3.800 | 3.830 | 3.750 | 3.760 | 3.760 | 12,567,100 |
| 2025-05-21 | 3.810 | 3.860 | 3.790 | 3.810 | 3.810 | 18,794,588 |
| 2025-05-20 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 12,864,562 |
| 2025-05-19 | 3.760 | 3.830 | 3.720 | 3.820 | 3.820 | 14,065,466 |
| 2025-05-16 | 3.720 | 3.770 | 3.710 | 3.760 | 3.760 | 9,759,487 |
| 2025-05-15 | 3.680 | 3.760 | 3.650 | 3.730 | 3.730 | 11,223,811 |
| 2025-05-14 | 3.700 | 3.710 | 3.660 | 3.700 | 3.700 | 8,515,765 |
| 2025-05-13 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 8,396,615 |
| 2025-05-12 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 9,983,309 |
| 2025-05-09 | 3.710 | 3.780 | 3.660 | 3.710 | 3.710 | 15,336,927 |
| 2025-05-08 | 3.650 | 3.710 | 3.630 | 3.710 | 3.710 | 11,306,054 |
| 2025-05-07 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 11,203,066 |
| 2025-05-06 | 3.520 | 3.640 | 3.500 | 3.640 | 3.640 | 13,220,070 |
| 2025-04-30 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 7,932,060 |
| 2025-04-29 | 3.460 | 3.520 | 3.450 | 3.490 | 3.490 | 11,701,251 |
| 2025-04-28 | 3.610 | 3.610 | 3.490 | 3.510 | 3.510 | 9,214,326 |
| 2025-04-25 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 9,190,926 |
| 2025-04-24 | 3.620 | 3.660 | 3.570 | 3.610 | 3.610 | 10,896,354 |
| 2025-04-23 | 3.680 | 3.680 | 3.600 | 3.610 | 3.610 | 11,458,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.0100 CNY |
| 2023-06-13 | 0.0100 CNY |
| 2022-07-14 | 0.0100 CNY |
| 2021-06-18 | 0.0100 CNY |
| 2020-06-29 | 0.0100 CNY |
| 2019-05-09 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.